Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.960 5.250 4.680 5.240 28,127 +0.24(+4.80%)
Sep 29, 2008 5.500 5.500 4.510 5.000 74,422 -0.70(-12.28%)
Sep 26, 2008 5.770 5.890 5.290 5.700 0 +0.07(+1.24%)
Sep 25, 2008 5.780 5.910 5.600 5.630 32,868 -0.02(-0.35%)
Sep 24, 2008 5.590 6.000 5.420 5.650 48,900 +0.08(+1.47%)
Sep 23, 2008 5.800 6.010 5.510 5.568 25,270 -0.23(-4.00%)
Sep 22, 2008 6.000 6.000 5.576 5.800 9,620 -0.20(-3.33%)
Sep 19, 2008 6.500 6.900 5.990 6.000 0 +0.22(+3.81%)
Sep 18, 2008 5.330 6.000 5.330 5.780 23,311 +0.30(+5.47%)
Sep 17, 2008 5.580 5.670 5.350 5.480 19,175 -0.22(-3.86%)
Sep 16, 2008 5.650 5.880 5.630 5.700 8,607 -0.28(-4.68%)
Sep 15, 2008 6.000 6.070 5.940 5.980 8,966 -0.04(-0.66%)
Sep 12, 2008 6.040 6.050 5.950 6.020 5,535 -0.02(-0.33%)
Sep 11, 2008 5.920 6.040 5.920 6.040 4,796 +0.04(+0.67%)
Sep 10, 2008 5.960 6.020 5.910 6.000 11,100 +0.01(+0.17%)
Sep 09, 2008 6.000 6.090 5.990 5.990 7,785 -0.11(-1.80%)
Sep 08, 2008 6.170 6.170 5.950 6.100 14,750 +0.13(+2.18%)
Sep 05, 2008 6.000 6.170 5.920 5.970 0 -0.05(-0.83%)
Sep 04, 2008 6.000 6.080 5.980 6.020 13,800 +0.03(+0.50%)
Sep 03, 2008 6.030 6.090 5.990 5.990 14,295 +0.02(+0.34%)
Sep 02, 2008 5.900 6.070 5.810 5.970 64,914 -0.03(-0.50%)
Aug 29, 2008 5.920 6.150 5.920 6.000 18,600 +0.04(+0.67%)
Aug 28, 2008 6.030 6.040 5.910 5.960 43,550 -0.09(-1.49%)
Aug 27, 2008 5.970 6.140 5.850 6.050 19,955 +0.14(+2.37%)
Aug 26, 2008 6.000 6.080 5.870 5.910 66,820 -0.07(-1.17%)
Aug 25, 2008 6.400 6.450 5.970 5.980 40,800 -0.44(-6.86%)
Aug 22, 2008 6.410 6.480 6.240 6.420 51,200 +0.05(+0.78%)
Aug 21, 2008 6.400 6.440 6.290 6.370 43,870 -0.03(-0.47%)
Aug 20, 2008 6.480 6.540 6.260 6.400 22,908 -0.08(-1.23%)
Aug 19, 2008 6.850 6.850 6.450 6.480 12,410 -0.52(-7.43%)
Aug 18, 2008 7.270 7.280 6.900 7.000 14,736 -0.29(-3.98%)
Aug 15, 2008 6.930 7.400 6.690 7.290 0 +0.29(+4.14%)
Aug 14, 2008 6.750 7.050 6.700 7.000 12,511 +0.17(+2.49%)
Aug 13, 2008 6.860 6.940 6.690 6.830 7,000 -0.17(-2.43%)
Aug 12, 2008 6.850 7.040 6.780 7.000 15,185 +0.09(+1.30%)
Aug 11, 2008 6.480 6.920 6.420 6.910 38,950 +0.52(+8.14%)
Aug 08, 2008 6.155 6.470 6.155 6.390 38,131 +0.23(+3.73%)
Aug 07, 2008 5.800 6.300 5.800 6.160 76,250 -0.25(-3.90%)
Aug 06, 2008 6.457 6.560 6.370 6.410 23,500 +0.01(+0.16%)
Aug 05, 2008 6.120 6.940 6.120 6.400 100,000 +0.32(+5.26%)
Aug 04, 2008 6.540 6.540 5.990 6.080 81,500 -0.54(-8.16%)
Aug 01, 2008 6.990 6.990 6.390 6.620 48,520 -0.35(-5.02%)
Jul 31, 2008 6.940 7.030 6.800 6.970 14,300 +0.01(+0.14%)
Jul 30, 2008 7.000 7.000 6.860 6.960 22,200 -0.03(-0.43%)
Jul 29, 2008 6.990 6.995 6.900 6.990 18,000 +0.13(+1.90%)
Jul 28, 2008 6.890 7.040 6.850 6.860 15,237 -0.08(-1.15%)
Jul 25, 2008 6.830 7.020 6.830 6.940 20,340 +0.21(+3.12%)
Jul 24, 2008 6.768 6.840 6.500 6.730 52,400 -0.06(-0.88%)
Jul 23, 2008 6.580 6.900 6.480 6.790 51,774 +0.29(+4.46%)
Jul 22, 2008 6.350 6.550 6.350 6.500 41,552 +0.03(+0.46%)
Jul 21, 2008 6.437 6.550 6.400 6.470 46,590 -0.01(-0.15%)
Jul 18, 2008 6.370 6.500 6.370 6.480 27,935 +0.06(+0.93%)
Jul 17, 2008 6.210 6.510 6.200 6.420 64,050 +0.27(+4.39%)
Jul 16, 2008 5.770 6.290 5.770 6.150 38,124 +0.35(+6.03%)
Jul 15, 2008 5.850 5.960 5.800 5.800 34,184 -0.15(-2.52%)
Jul 14, 2008 6.230 6.480 5.950 5.950 29,330 -0.34(-5.41%)
Jul 11, 2008 6.350 6.440 6.260 6.290 24,830 -0.24(-3.68%)
Jul 10, 2008 6.570 6.610 6.450 6.530 13,300 +0.03(+0.46%)
Jul 09, 2008 6.620 6.800 6.500 6.500 324,875 -0.22(-3.27%)
Jul 08, 2008 6.310 6.720 6.290 6.720 13,545 +0.47(+7.52%)
Jul 07, 2008 6.330 6.540 6.200 6.250 27,179 -0.13(-2.04%)
Jul 04, 2008 6.370 6.500 6.170 6.380 32,900 +0.00(+0.00%)
Jul 03, 2008 6.370 6.500 6.170 6.380 32,900 -0.05(-0.78%)
Jul 02, 2008 6.500 6.530 6.320 6.430 41,553 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.